Advanced Energy (NQ: AEIS )

104.47 USD -0.62 (-0.59%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.00 18.34 17.85 18.04 345,852 +0.29(+1.63%)
Feb 27, 2013 17.55 17.94 17.50 17.75 268,863 +0.08(+0.45%)
Feb 26, 2013 17.36 17.91 17.35 17.67 429,405 +0.41(+2.38%)
Feb 25, 2013 18.15 18.16 17.22 17.26 411,021 -0.68(-3.79%)
Feb 22, 2013 17.70 18.35 17.50 17.94 512,604 +0.22(+1.24%)
Feb 21, 2013 18.03 18.08 17.51 17.72 307,946 -0.40(-2.21%)
Feb 20, 2013 18.36 18.75 18.11 18.12 668,062 -0.24(-1.31%)
Feb 19, 2013 18.00 18.48 18.00 18.36 581,759 +0.41(+2.28%)
Feb 15, 2013 17.90 18.00 17.83 17.95 489,673 +0.13(+0.73%)
Feb 14, 2013 17.74 17.99 17.56 17.82 456,522 +0.12(+0.68%)
Feb 13, 2013 17.28 17.90 17.28 17.70 689,055 +0.39(+2.25%)
Feb 12, 2013 16.34 17.31 16.34 17.31 747,774 +0.70(+4.21%)
Feb 11, 2013 16.32 16.61 16.19 16.61 371,213 +0.24(+1.47%)
Feb 08, 2013 16.35 16.59 16.08 16.37 392,640 -0.03(-0.18%)
Feb 07, 2013 16.46 16.61 16.15 16.40 495,302 -0.21(-1.26%)
Feb 06, 2013 16.12 16.93 16.01 16.61 804,739 +1.46(+9.64%)
Feb 04, 2013 15.49 15.60 14.69 15.15 242,518 -0.49(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.